Shivalik Bimetal Controls Limited (BOM:513097)
India · Delayed Price · Currency is INR 1,036.20
-91.90 (-8.15%)
At close: Oct 15, 2026
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,134.95 | 1,134.95 | 1,015.30 | 1,036.20 | 1,036.20 | -8.15% | 9,918 |
| Oct 14, 2026 | 1,100.05 | 1,137.30 | 1,096.20 | 1,128.10 | 1,128.10 | 1.54% | 8,406 |
| Oct 13, 2026 | 1,099.85 | 1,129.25 | 1,053.65 | 1,111.00 | 1,111.00 | 0.97% | 10,759 |
| Oct 12, 2026 | 1,042.55 | 1,146.05 | 1,034.45 | 1,100.35 | 1,100.35 | 5.61% | 27,469 |
| Oct 9, 2026 | 1,052.30 | 1,058.45 | 1,026.15 | 1,041.90 | 1,041.90 | -0.65% | 10,799 |
| Oct 8, 2026 | 1,092.25 | 1,092.50 | 1,041.30 | 1,048.70 | 1,048.70 | -4.65% | 37,457 |
| Oct 7, 2026 | 1,115.85 | 1,128.45 | 1,089.70 | 1,099.80 | 1,099.80 | 0.09% | 6,971 |
| Oct 6, 2026 | 1,162.40 | 1,162.40 | 1,068.40 | 1,098.85 | 1,098.85 | 2.10% | 5,599 |
| Oct 5, 2026 | 1,083.10 | 1,106.20 | 1,070.65 | 1,076.20 | 1,076.20 | 1.05% | 10,029 |
| Oct 1, 2026 | 1,073.75 | 1,104.70 | 1,041.55 | 1,065.05 | 1,065.05 | -0.81% | 18,256 |
| Sep 30, 2026 | 1,134.55 | 1,143.90 | 1,062.45 | 1,073.75 | 1,073.75 | -2.96% | 12,283 |
| Sep 29, 2026 | 1,099.95 | 1,127.90 | 1,098.00 | 1,106.45 | 1,106.45 | -0.62% | 16,074 |
| Sep 28, 2026 | 1,155.00 | 1,156.45 | 1,097.55 | 1,113.35 | 1,113.35 | -3.55% | 13,841 |
| Sep 25, 2026 | 1,170.00 | 1,170.00 | 1,133.50 | 1,154.35 | 1,154.35 | 1.06% | 9,348 |
| Sep 24, 2026 | 1,160.40 | 1,184.45 | 1,137.45 | 1,142.25 | 1,142.25 | -1.11% | 11,676 |
| Sep 23, 2026 | 1,141.15 | 1,175.90 | 1,131.10 | 1,155.05 | 1,155.05 | 2.61% | 11,505 |
| Sep 22, 2026 | 1,140.45 | 1,167.45 | 1,120.00 | 1,125.65 | 1,125.65 | -1.75% | 11,015 |
| Sep 21, 2026 | 1,125.15 | 1,185.65 | 1,125.15 | 1,145.75 | 1,145.75 | 4.60% | 34,040 |
| Sep 18, 2026 | 1,071.00 | 1,106.60 | 1,071.00 | 1,095.40 | 1,095.40 | 0.23% | 6,894 |
| Sep 17, 2026 | 1,064.85 | 1,114.55 | 1,063.40 | 1,092.85 | 1,092.85 | 3.42% | 12,910 |
| Sep 16, 2026 | 1,020.00 | 1,069.90 | 959.40 | 1,056.75 | 1,056.75 | 3.85% | 30,164 |
| Sep 15, 2026 | 1,089.55 | 1,094.60 | 1,004.30 | 1,017.60 | 1,017.60 | -6.66% | 46,466 |
| Sep 11, 2026 | 1,104.30 | 1,104.30 | 1,073.85 | 1,090.15 | 1,090.15 | -2.11% | 15,980 |
| Sep 10, 2026 | 1,139.90 | 1,147.85 | 1,102.85 | 1,113.60 | 1,113.60 | -2.07% | 9,208 |
| Sep 9, 2026 | 1,114.65 | 1,161.90 | 1,110.00 | 1,137.10 | 1,137.10 | 2.88% | 21,222 |
| Sep 8, 2026 | 1,097.90 | 1,130.00 | 1,067.40 | 1,105.30 | 1,105.30 | 0.88% | 17,470 |
| Sep 7, 2026 | 1,121.90 | 1,138.45 | 1,078.60 | 1,095.70 | 1,095.70 | -2.20% | 16,160 |
| Sep 4, 2026 | 1,197.85 | 1,214.95 | 1,105.00 | 1,120.40 | 1,120.40 | -3.03% | 44,201 |
| Sep 3, 2026 | 1,076.90 | 1,155.40 | 1,054.95 | 1,155.40 | 1,155.40 | 10.00% | 47,749 |
| Sep 2, 2026 | 1,048.05 | 1,059.65 | 1,025.25 | 1,050.40 | 1,050.40 | 0.23% | 5,615 |
| Sep 1, 2026 | 1,070.75 | 1,090.55 | 1,035.90 | 1,047.95 | 1,047.95 | -2.07% | 21,116 |
| Aug 31, 2026 | 1,062.50 | 1,100.60 | 1,023.75 | 1,070.05 | 1,070.05 | 1.93% | 37,291 |
| Aug 28, 2026 | 1,061.00 | 1,088.85 | 1,038.55 | 1,049.75 | 1,049.75 | 0.73% | 19,450 |
| Aug 27, 2026 | 1,058.90 | 1,078.15 | 1,032.25 | 1,042.10 | 1,042.10 | -1.17% | 20,207 |
| Aug 26, 2026 | 1,021.00 | 1,066.00 | 1,006.20 | 1,054.40 | 1,054.40 | 3.42% | 23,737 |
| Aug 25, 2026 | 1,001.00 | 1,038.05 | 995.55 | 1,019.55 | 1,019.55 | 2.19% | 10,786 |
| Aug 24, 2026 | 995.70 | 1,033.20 | 990.05 | 999.70 | 997.70 | 0.68% | 11,340 |
| Aug 21, 2026 | 1,044.70 | 1,044.70 | 987.55 | 992.90 | 990.91 | -3.12% | 13,892 |
| Aug 20, 2026 | 1,030.40 | 1,059.90 | 1,021.00 | 1,024.85 | 1,022.80 | -0.32% | 12,747 |
| Aug 19, 2026 | 1,023.05 | 1,047.70 | 1,001.60 | 1,028.15 | 1,026.09 | 0.04% | 6,057 |
| Aug 18, 2026 | 1,016.60 | 1,049.90 | 1,016.60 | 1,027.70 | 1,025.64 | 0.30% | 15,342 |
| Aug 17, 2026 | 1,055.90 | 1,074.00 | 1,021.90 | 1,024.65 | 1,022.60 | -1.49% | 14,412 |
| Aug 14, 2026 | 1,018.05 | 1,048.00 | 1,007.55 | 1,040.20 | 1,038.12 | 3.14% | 12,747 |
| Aug 13, 2026 | 1,054.95 | 1,056.25 | 1,003.10 | 1,008.50 | 1,006.48 | -1.82% | 14,413 |
| Aug 12, 2026 | 1,077.60 | 1,077.60 | 1,017.00 | 1,027.15 | 1,025.10 | -1.13% | 27,361 |
| Aug 11, 2026 | 1,080.00 | 1,091.75 | 1,026.15 | 1,038.85 | 1,036.77 | -5.93% | 128,538 |
| Aug 10, 2026 | 932.90 | 1,104.30 | 920.75 | 1,104.30 | 1,102.09 | 20.00% | 690,209 |
| Aug 7, 2026 | 843.60 | 920.25 | 829.50 | 920.25 | 918.41 | 20.00% | 443,391 |
| Aug 6, 2026 | 774.15 | 797.00 | 761.80 | 766.90 | 765.37 | -0.85% | 33,579 |
| Aug 5, 2026 | 787.00 | 787.00 | 762.25 | 773.50 | 771.95 | -0.43% | 19,804 |